KION GROUP AG (FRA:KGX)
Germany · Delayed Price · Currency is EUR 55.05
-2.95 (-5.09%)
At close: Sep 25, 2025
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 56.50 | 56.90 | 56.50 | 56.70 | 56.70 | 0.53% | 25 |
| Sep 26, 2025 | 54.75 | 56.40 | 54.75 | 56.40 | 56.40 | 2.55% | 85 |
| Sep 25, 2025 | 58.05 | 58.05 | 54.85 | 55.00 | 55.00 | -6.46% | - |
| Sep 24, 2025 | 59.15 | 59.15 | 58.80 | 58.80 | 58.80 | -0.59% | 60 |
| Sep 23, 2025 | 58.30 | 59.45 | 58.30 | 59.15 | 59.15 | 1.28% | 8 |
| Sep 22, 2025 | 57.70 | 58.40 | 57.70 | 58.40 | 58.40 | 0.86% | 70 |
| Sep 19, 2025 | 57.25 | 57.90 | 57.25 | 57.90 | 57.90 | 1.31% | - |
| Sep 18, 2025 | 56.20 | 57.15 | 56.20 | 57.15 | 57.15 | 1.69% | - |
| Sep 17, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.27% | - |
| Sep 16, 2025 | 56.95 | 56.95 | 56.35 | 56.35 | 56.35 | -1.31% | 23 |
| Sep 15, 2025 | 57.20 | 57.20 | 57.10 | 57.10 | 57.10 | -0.17% | 103 |
| Sep 12, 2025 | 57.15 | 57.20 | 57.15 | 57.20 | 57.20 | -0.09% | - |
| Sep 11, 2025 | 56.60 | 57.25 | 56.60 | 57.25 | 57.25 | 0.70% | 144 |
| Sep 10, 2025 | 57.70 | 57.70 | 56.85 | 56.85 | 56.85 | -1.56% | 105 |
| Sep 9, 2025 | 58.25 | 58.25 | 57.75 | 57.75 | 57.75 | -1.28% | - |
| Sep 8, 2025 | 57.35 | 58.60 | 57.35 | 58.50 | 58.50 | 2.01% | 380 |
| Sep 5, 2025 | 55.55 | 57.35 | 55.55 | 57.35 | 57.35 | 3.33% | 35 |
| Sep 4, 2025 | 55.15 | 56.10 | 55.15 | 55.50 | 55.50 | 0.45% | 360 |
| Sep 3, 2025 | 54.30 | 55.45 | 54.30 | 55.25 | 55.25 | 1.75% | 590 |
| Sep 2, 2025 | 56.40 | 56.40 | 53.45 | 54.30 | 54.30 | -4.23% | 290 |
| Sep 1, 2025 | 55.50 | 56.70 | 55.50 | 56.70 | 56.70 | 1.70% | 20 |
| Aug 29, 2025 | 56.05 | 56.05 | 55.55 | 55.75 | 55.75 | -0.98% | 164 |
| Aug 28, 2025 | 55.60 | 56.30 | 55.60 | 56.30 | 56.30 | 0.27% | - |
| Aug 27, 2025 | 57.05 | 57.05 | 56.15 | 56.15 | 56.15 | -1.58% | 130 |
| Aug 26, 2025 | 57.50 | 57.50 | 56.35 | 57.05 | 57.05 | -1.72% | 550 |
| Aug 25, 2025 | 58.85 | 59.15 | 58.05 | 58.05 | 58.05 | -2.11% | 180 |
| Aug 22, 2025 | 57.50 | 59.45 | 57.50 | 59.30 | 59.30 | 2.60% | 278 |
| Aug 21, 2025 | 58.85 | 59.20 | 57.80 | 57.80 | 57.80 | -2.12% | 604 |
| Aug 20, 2025 | 58.95 | 59.90 | 58.95 | 59.05 | 59.05 | -0.25% | 335 |
| Aug 19, 2025 | 58.25 | 59.60 | 58.25 | 59.20 | 59.20 | 1.20% | 45 |
| Aug 18, 2025 | 59.20 | 59.20 | 58.50 | 58.50 | 58.50 | -1.02% | - |
| Aug 15, 2025 | 58.90 | 59.40 | 58.90 | 59.10 | 59.10 | 0.34% | 304 |
| Aug 14, 2025 | 57.25 | 58.95 | 57.25 | 58.90 | 58.90 | 2.35% | 640 |
| Aug 13, 2025 | 58.20 | 58.20 | 57.55 | 57.55 | 57.55 | -0.78% | 15 |
| Aug 12, 2025 | 57.35 | 58.00 | 57.15 | 58.00 | 58.00 | 1.13% | 975 |
| Aug 11, 2025 | 58.35 | 58.35 | 57.35 | 57.35 | 57.35 | -1.55% | 620 |
| Aug 8, 2025 | 56.95 | 58.25 | 56.95 | 58.25 | 58.25 | 2.19% | 495 |
| Aug 7, 2025 | 54.95 | 57.50 | 54.95 | 57.00 | 57.00 | 3.54% | 340 |
| Aug 6, 2025 | 53.45 | 55.05 | 53.45 | 55.05 | 55.05 | 3.48% | 370 |
| Aug 5, 2025 | 52.95 | 53.45 | 52.95 | 53.20 | 53.20 | 1.82% | 393 |
| Aug 4, 2025 | 52.00 | 52.80 | 52.00 | 52.25 | 52.25 | 0.19% | 180 |
| Aug 1, 2025 | 53.35 | 53.35 | 52.15 | 52.15 | 52.15 | -3.16% | 203 |
| Jul 31, 2025 | 52.60 | 55.05 | 52.60 | 53.85 | 53.85 | 3.16% | 202 |
| Jul 30, 2025 | 51.15 | 53.10 | 51.05 | 52.20 | 52.20 | 2.15% | 897 |
| Jul 29, 2025 | 51.60 | 52.35 | 51.10 | 51.10 | 51.10 | -0.87% | 825 |
| Jul 28, 2025 | 53.00 | 53.55 | 51.55 | 51.55 | 51.55 | -2.46% | 317 |
| Jul 25, 2025 | 51.90 | 52.90 | 51.90 | 52.85 | 52.85 | 1.34% | 653 |
| Jul 24, 2025 | 53.20 | 53.20 | 52.15 | 52.15 | 52.15 | -2.07% | - |
| Jul 23, 2025 | 51.05 | 53.25 | 51.05 | 53.25 | 53.25 | 5.65% | 12 |
| Jul 22, 2025 | 50.65 | 50.65 | 50.20 | 50.40 | 50.40 | -1.27% | 247 |